신풍 [002870] KOSPI
969 원
전일대비:
▼
12
(-1.22%)
시가
981
고가
985
저가
956
거래량
18,334
거래대금
18 백만
시가총액
339 억
52주 최고
1,471
52주 최저
664
📈 주가 차트 (최근 20일)
신풍
002870
120봉
💬 신풍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 969 | -12 | -1.22% | 981 | 985 | 956 | 18,334 |
| 2026-08-20 | 981 | 26 | 2.72% | 956 | 983 | 953 | 91,541 |
| 2026-08-19 | 955 | -12 | -1.24% | 949 | 982 | 939 | 57,541 |
| 2026-08-18 | 967 | 5 | 0.52% | 967 | 1,000 | 952 | 162,955 |
| 2026-08-14 | 962 | -9 | -0.93% | 970 | 973 | 940 | 124,440 |
| 2026-08-13 | 971 | 1 | 0.10% | 962 | 988 | 957 | 136,612 |
| 2026-08-12 | 970 | 8 | 0.83% | 962 | 978 | 956 | 128,517 |
| 2026-08-11 | 962 | -3 | -0.31% | 970 | 979 | 946 | 110,028 |
| 2026-08-10 | 965 | -7 | -0.72% | 1,010 | 1,010 | 940 | 168,349 |
| 2026-08-07 | 972 | 9 | 0.93% | 998 | 998 | 965 | 30,886 |
| 2026-08-06 | 963 | -31 | -3.12% | 994 | 995 | 963 | 106,916 |
| 2026-08-05 | 994 | -11 | -1.09% | 1,025 | 1,025 | 978 | 93,984 |
| 2026-08-04 | 1,005 | -49 | -4.65% | 1,054 | 1,054 | 982 | 283,200 |
| 2026-08-03 | 1,054 | 52 | 5.19% | 1,028 | 1,088 | 1,015 | 204,054 |
| 2026-07-31 | 1,002 | 6 | 0.60% | 1,004 | 1,040 | 1,001 | 63,204 |
| 2026-07-30 | 996 | 23 | 2.36% | 998 | 1,008 | 975 | 58,151 |
| 2026-07-29 | 973 | -30 | -2.99% | 1,000 | 1,021 | 972 | 154,383 |
| 2026-07-28 | 1,003 | -19 | -1.86% | 1,050 | 1,050 | 989 | 135,769 |
| 2026-07-27 | 1,022 | 22 | 2.20% | 1,015 | 1,074 | 1,000 | 231,521 |
| 2026-07-24 | 1,000 | -54 | -5.12% | 1,046 | 1,067 | 1,000 | 124,499 |